Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 86.53 | 86.77 | 85.93 | 86.54 | 1,577,008 | +0.24(+0.28%) |
May 29, 2014 | 85.35 | 86.34 | 85.12 | 86.29 | 1,536,511 | +1.18(+1.38%) |
May 28, 2014 | 85.05 | 85.60 | 84.14 | 85.12 | 1,272,717 | -0.12(-0.14%) |
May 27, 2014 | 84.56 | 85.45 | 84.56 | 85.24 | 1,146,558 | +1.16(+1.38%) |
May 23, 2014 | 84.73 | 84.08 | 84.08 | 84.08 | 1,337,404 | +0.09(+0.10%) |
May 22, 2014 | 83.58 | 84.87 | 83.53 | 83.99 | 1,905,296 | +0.17(+0.20%) |
May 21, 2014 | 83.37 | 84.79 | 82.72 | 83.83 | 6,804,989 | +7.02(+9.15%) |
May 20, 2014 | 79.04 | 79.07 | 76.59 | 76.80 | 2,053,148 | -2.19(-2.78%) |
May 19, 2014 | 78.51 | 79.40 | 78.51 | 79.00 | 722,714 | +0.24(+0.30%) |
May 16, 2014 | 76.75 | 79.05 | 76.66 | 78.76 | 1,616,832 | +2.01(+2.62%) |
May 15, 2014 | 77.40 | 77.58 | 75.84 | 76.75 | 1,066,374 | -0.99(-1.28%) |
May 14, 2014 | 77.91 | 78.29 | 77.72 | 77.74 | 753,990 | -0.34(-0.43%) |
May 13, 2014 | 78.00 | 78.65 | 77.79 | 78.08 | 1,077,040 | +0.06(+0.08%) |
May 12, 2014 | 77.98 | 78.55 | 77.93 | 78.02 | 630,163 | +0.23(+0.30%) |
May 09, 2014 | 77.47 | 78.09 | 76.91 | 77.79 | 708,664 | +0.40(+0.52%) |
May 08, 2014 | 76.25 | 78.72 | 76.25 | 77.39 | 1,276,387 | +1.91(+2.53%) |
May 07, 2014 | 75.65 | 76.01 | 74.64 | 75.48 | 550,011 | -0.02(-0.02%) |
May 06, 2014 | 76.12 | 76.20 | 75.45 | 75.50 | 740,242 | -0.93(-1.22%) |
May 05, 2014 | 76.43 | 76.83 | 75.46 | 76.43 | 877,053 | -0.53(-0.69%) |
May 02, 2014 | 76.59 | 77.91 | 76.59 | 76.96 | 597,698 | +0.25(+0.33%) |
May 01, 2014 | 76.12 | 76.92 | 75.77 | 76.71 | 827,006 | +0.55(+0.72%) |
Apr 30, 2014 | 76.03 | 76.39 | 75.64 | 76.16 | 981,569 | +0.13(+0.17%) |
Apr 29, 2014 | 74.43 | 76.16 | 74.24 | 76.03 | 1,430,376 | +1.65(+2.21%) |
Apr 28, 2014 | 76.26 | 76.26 | 73.65 | 74.38 | 1,880,894 | -1.44(-1.91%) |
Apr 25, 2014 | 76.68 | 76.93 | 75.61 | 75.83 | 835,770 | -1.10(-1.43%) |
Apr 24, 2014 | 76.82 | 77.47 | 76.14 | 76.93 | 840,617 | +0.41(+0.53%) |
Apr 23, 2014 | 76.62 | 77.38 | 76.32 | 76.52 | 1,138,272 | -0.21(-0.27%) |
Apr 22, 2014 | 75.65 | 77.30 | 75.47 | 76.73 | 1,040,152 | +1.31(+1.74%) |
Apr 21, 2014 | 75.48 | 75.99 | 75.28 | 75.41 | 546,352 | -0.02(-0.02%) |
Apr 17, 2014 | 75.53 | 75.43 | 75.43 | 75.43 | 740,155 | -0.25(-0.33%) |
Apr 16, 2014 | 75.39 | 76.18 | 75.37 | 75.68 | 804,584 | +0.79(+1.06%) |
Apr 15, 2014 | 74.51 | 75.56 | 73.22 | 74.89 | 1,948,395 | +1.05(+1.43%) |
Apr 14, 2014 | 74.31 | 74.77 | 73.29 | 73.84 | 1,275,381 | +0.24(+0.33%) |
Apr 11, 2014 | 74.65 | 74.65 | 73.30 | 73.59 | 1,491,281 | -1.55(-2.06%) |
Apr 10, 2014 | 76.44 | 76.86 | 75.09 | 75.14 | 957,760 | -1.18(-1.55%) |
Apr 09, 2014 | 75.47 | 76.60 | 75.17 | 76.32 | 1,127,251 | +1.11(+1.47%) |
Apr 08, 2014 | 74.43 | 75.41 | 74.06 | 75.22 | 1,159,781 | +0.84(+1.12%) |
Apr 07, 2014 | 75.63 | 75.63 | 73.90 | 74.38 | 1,492,116 | -1.65(-2.16%) |
Apr 04, 2014 | 77.40 | 77.53 | 75.53 | 76.03 | 1,471,285 | -1.11(-1.44%) |
Apr 03, 2014 | 77.21 | 77.58 | 76.73 | 77.14 | 1,460,674 | -0.16(-0.20%) |
Apr 02, 2014 | 76.77 | 77.57 | 76.39 | 77.30 | 1,727,545 | +0.75(+0.98%) |
Apr 01, 2014 | 75.31 | 76.75 | 75.16 | 76.55 | 1,604,804 | +1.56(+2.08%) |
Mar 31, 2014 | 74.48 | 75.31 | 74.43 | 74.99 | 1,499,850 | +0.96(+1.29%) |
Mar 28, 2014 | 73.97 | 74.64 | 73.78 | 74.04 | 1,015,166 | +0.06(+0.08%) |
Mar 27, 2014 | 74.36 | 74.57 | 73.53 | 73.97 | 1,226,776 | -0.34(-0.46%) |
Mar 26, 2014 | 75.30 | 75.70 | 74.31 | 74.31 | 1,723,490 | -0.97(-1.30%) |
Mar 25, 2014 | 76.05 | 76.31 | 74.52 | 75.29 | 1,831,853 | -0.64(-0.85%) |
Mar 24, 2014 | 77.75 | 78.41 | 75.47 | 75.93 | 3,306,446 | -3.05(-3.86%) |
Mar 21, 2014 | 78.52 | 81.70 | 77.77 | 78.98 | 5,212,327 | -0.38(-0.48%) |
Mar 20, 2014 | 80.55 | 80.82 | 79.07 | 79.36 | 2,677,035 | -1.41(-1.75%) |
Mar 19, 2014 | 80.67 | 81.20 | 80.02 | 80.77 | 1,193,453 | +0.10(+0.13%) |
Mar 18, 2014 | 80.38 | 81.13 | 80.04 | 80.67 | 875,732 | +0.61(+0.76%) |
Mar 17, 2014 | 80.06 | 80.37 | 79.27 | 80.06 | 1,207,480 | +0.36(+0.45%) |
Mar 14, 2014 | 79.50 | 80.11 | 79.46 | 79.70 | 3,199,425 | -0.29(-0.37%) |
Mar 13, 2014 | 80.53 | 80.78 | 79.69 | 80.00 | 2,264,382 | -0.22(-0.27%) |
Mar 12, 2014 | 79.86 | 80.39 | 79.47 | 80.22 | 1,054,296 | +0.03(+0.03%) |
Mar 11, 2014 | 81.00 | 81.45 | 79.87 | 80.19 | 971,491 | -0.88(-1.08%) |
Mar 10, 2014 | 81.33 | 81.35 | 80.09 | 81.07 | 1,211,994 | -0.29(-0.36%) |
Mar 07, 2014 | 81.26 | 82.17 | 81.09 | 81.36 | 755,175 | +0.46(+0.57%) |
Mar 06, 2014 | 82.29 | 82.29 | 80.31 | 80.90 | 2,201,841 | +0.19(+0.24%) |
Mar 05, 2014 | 80.93 | 81.10 | 80.48 | 80.71 | 789,778 | -0.24(-0.30%) |
Mar 04, 2014 | 80.62 | 81.48 | 80.61 | 80.95 | 895,930 | +1.04(+1.30%) |
Mar 03, 2014 | 79.93 | 80.12 | 79.00 | 79.91 | 1,951,426 | -0.96(-1.19%) |
Feb 28, 2014 | 80.70 | 81.50 | 80.25 | 80.87 | 1,224,006 | +0.13(+0.16%) |
Feb 27, 2014 | 79.75 | 80.90 | 79.49 | 80.74 | 1,392,554 | +1.07(+1.34%) |
Feb 26, 2014 | 79.01 | 80.22 | 78.78 | 79.68 | 1,456,647 | +0.95(+1.21%) |
Feb 25, 2014 | 78.45 | 78.88 | 78.16 | 78.72 | 1,172,432 | +0.23(+0.30%) |
Feb 24, 2014 | 77.72 | 78.92 | 77.43 | 78.49 | 1,253,261 | +1.06(+1.37%) |
Feb 21, 2014 | 77.56 | 77.75 | 77.19 | 77.43 | 636,813 | -0.14(-0.18%) |
Feb 20, 2014 | 76.67 | 77.62 | 76.39 | 77.57 | 779,049 | +0.91(+1.19%) |
Feb 19, 2014 | 77.02 | 77.60 | 76.56 | 76.66 | 929,313 | -0.18(-0.24%) |
Feb 18, 2014 | 76.46 | 77.08 | 76.23 | 76.84 | 600,393 | +0.38(+0.50%) |
Feb 14, 2014 | 76.53 | 76.46 | 76.46 | 76.46 | 740,932 | -0.32(-0.42%) |
Feb 13, 2014 | 75.45 | 77.46 | 75.45 | 76.78 | 1,171,350 | +1.23(+1.63%) |
Feb 12, 2014 | 75.97 | 76.13 | 75.45 | 75.55 | 1,054,616 | -0.09(-0.11%) |
Feb 11, 2014 | 75.56 | 75.93 | 75.39 | 75.64 | 845,525 | +0.16(+0.21%) |
Feb 10, 2014 | 75.65 | 75.67 | 74.94 | 75.48 | 781,841 | -0.10(-0.14%) |
Feb 07, 2014 | 75.02 | 75.89 | 74.63 | 75.58 | 1,472,385 | +0.77(+1.03%) |
Feb 06, 2014 | 73.72 | 74.87 | 73.72 | 74.81 | 1,709,551 | +1.12(+1.52%) |
Feb 05, 2014 | 71.56 | 74.09 | 71.37 | 73.69 | 2,630,800 | +2.23(+3.12%) |
Feb 04, 2014 | 70.71 | 72.32 | 70.71 | 71.46 | 1,553,378 | +1.32(+1.88%) |
Feb 03, 2014 | 71.97 | 72.16 | 69.71 | 70.15 | 1,885,917 | -2.00(-2.78%) |
Jan 31, 2014 | 71.48 | 72.60 | 71.33 | 72.15 | 949,618 | -0.42(-0.59%) |
Jan 30, 2014 | 72.27 | 72.92 | 71.99 | 72.57 | 903,610 | +0.90(+1.26%) |
Jan 29, 2014 | 72.52 | 73.38 | 71.62 | 71.67 | 1,709,207 | -1.23(-1.69%) |
Jan 28, 2014 | 71.67 | 73.36 | 71.67 | 72.90 | 1,392,034 | +1.36(+1.90%) |
Jan 27, 2014 | 72.53 | 72.84 | 70.81 | 71.54 | 1,920,645 | -0.56(-0.77%) |
Jan 24, 2014 | 73.90 | 74.01 | 72.06 | 72.10 | 1,968,357 | -2.34(-3.15%) |
Jan 23, 2014 | 75.10 | 75.46 | 74.17 | 74.44 | 1,415,893 | -1.18(-1.56%) |
Jan 22, 2014 | 74.66 | 75.66 | 74.42 | 75.62 | 1,149,321 | +0.72(+0.96%) |
Jan 21, 2014 | 75.63 | 75.96 | 74.71 | 74.90 | 1,419,185 | -0.30(-0.40%) |
Jan 17, 2014 | 76.05 | 75.20 | 75.20 | 75.20 | 1,794,563 | -0.91(-1.20%) |
Jan 16, 2014 | 76.56 | 76.57 | 75.55 | 76.11 | 1,284,136 | -0.59(-0.77%) |
Jan 15, 2014 | 76.54 | 77.54 | 76.53 | 76.70 | 1,220,516 | +0.16(+0.22%) |
Jan 14, 2014 | 76.34 | 77.16 | 76.16 | 76.54 | 1,694,133 | +0.70(+0.93%) |
Jan 13, 2014 | 78.32 | 78.47 | 75.32 | 75.84 | 2,628,261 | -2.53(-3.23%) |
Jan 10, 2014 | 80.66 | 80.84 | 77.80 | 78.37 | 2,892,195 | -1.43(-1.79%) |
Jan 09, 2014 | 79.10 | 80.46 | 78.85 | 79.80 | 1,422,452 | +0.27(+0.34%) |
Jan 08, 2014 | 79.88 | 79.89 | 79.14 | 79.53 | 804,318 | -0.39(-0.49%) |
Jan 07, 2014 | 79.96 | 80.15 | 79.07 | 79.92 | 784,192 | +0.44(+0.56%) |
Jan 06, 2014 | 80.20 | 80.56 | 79.37 | 79.48 | 914,414 | -0.56(-0.69%) |
Jan 03, 2014 | 80.15 | 80.32 | 79.79 | 80.03 | 691,377 | -0.23(-0.29%) |
Jan 02, 2014 | 79.96 | 81.21 | 79.83 | 80.27 | 993,476 | -0.20(-0.25%) |
Dec 31, 2013 | 80.02 | 80.47 | 80.47 | 80.47 | 732,515 | +0.60(+0.75%) |
Dec 30, 2013 | 79.30 | 79.95 | 78.84 | 79.87 | 794,433 | +1.06(+1.34%) |
Dec 27, 2013 | 79.27 | 79.79 | 78.58 | 78.81 | 646,021 | -0.09(-0.11%) |
Dec 26, 2013 | 78.99 | 79.08 | 78.57 | 78.90 | 570,797 | -0.05(-0.07%) |
Dec 24, 2013 | 78.49 | 79.28 | 78.39 | 78.95 | 332,131 | +0.46(+0.59%) |
Dec 23, 2013 | 77.62 | 79.24 | 77.61 | 78.49 | 1,461,092 | -0.10(-0.13%) |
Dec 20, 2013 | 78.78 | 79.25 | 78.46 | 78.59 | 1,246,633 | +0.16(+0.21%) |
Dec 19, 2013 | 78.79 | 79.10 | 78.31 | 78.43 | 929,565 | -0.90(-1.14%) |
Dec 18, 2013 | 78.26 | 79.37 | 77.16 | 79.33 | 1,332,252 | +1.29(+1.66%) |
Dec 17, 2013 | 78.50 | 78.60 | 77.70 | 78.04 | 1,031,399 | -0.46(-0.58%) |
Dec 16, 2013 | 77.04 | 78.71 | 77.04 | 78.50 | 1,114,017 | +1.33(+1.72%) |
Dec 13, 2013 | 77.16 | 77.57 | 76.76 | 77.17 | 707,673 | +0.09(+0.12%) |
Dec 12, 2013 | 77.08 | 77.33 | 76.58 | 77.07 | 773,257 | +0.09(+0.11%) |
Dec 11, 2013 | 77.99 | 78.02 | 76.79 | 76.98 | 1,028,737 | -0.86(-1.10%) |
Dec 10, 2013 | 77.76 | 78.21 | 77.32 | 77.84 | 801,244 | -0.21(-0.27%) |
Dec 09, 2013 | 77.64 | 78.57 | 77.64 | 78.05 | 1,004,658 | +0.54(+0.70%) |
Dec 06, 2013 | 78.16 | 78.24 | 76.78 | 77.50 | 1,258,655 | +0.00(+0.00%) |
Dec 05, 2013 | 77.69 | 78.40 | 76.87 | 77.50 | 1,736,458 | +0.97(+1.26%) |
Dec 04, 2013 | 76.14 | 77.30 | 76.03 | 76.53 | 1,008,080 | +0.14(+0.18%) |
Dec 03, 2013 | 75.95 | 76.98 | 76.07 | 76.40 | 1,258,049 | +0.33(+0.43%) |
Dec 02, 2013 | 77.02 | 77.26 | 75.89 | 76.07 | 1,334,007 | -0.95(-1.23%) |
Nov 29, 2013 | 76.58 | 77.52 | 75.96 | 77.02 | 1,168,096 | +0.85(+1.11%) |
Nov 27, 2013 | 76.16 | 76.75 | 75.53 | 76.17 | 2,214,311 | +0.12(+0.16%) |
Nov 26, 2013 | 74.38 | 76.79 | 74.31 | 76.05 | 6,425,406 | +6.07(+8.68%) |
Nov 25, 2013 | 70.25 | 70.46 | 69.37 | 69.98 | 1,893,046 | -0.08(-0.11%) |
Nov 22, 2013 | 70.55 | 70.60 | 69.78 | 70.05 | 849,626 | -0.36(-0.52%) |
Nov 21, 2013 | 69.45 | 70.54 | 69.45 | 70.42 | 822,790 | +0.79(+1.13%) |
Nov 20, 2013 | 71.10 | 71.25 | 68.96 | 69.63 | 1,354,803 | -1.44(-2.03%) |
Nov 19, 2013 | 71.20 | 71.71 | 70.88 | 71.07 | 715,153 | -0.20(-0.28%) |
Nov 18, 2013 | 71.71 | 72.13 | 71.00 | 71.27 | 1,031,703 | -0.22(-0.30%) |
Nov 15, 2013 | 70.23 | 71.59 | 69.80 | 71.49 | 1,165,426 | +0.43(+0.61%) |
Nov 14, 2013 | 71.22 | 71.31 | 70.31 | 71.06 | 924,049 | -0.35(-0.48%) |
Nov 13, 2013 | 70.40 | 71.47 | 70.25 | 71.40 | 737,781 | +0.79(+1.11%) |
Nov 12, 2013 | 70.21 | 70.89 | 70.14 | 70.62 | 1,096,664 | +0.29(+0.41%) |
Nov 11, 2013 | 68.72 | 70.66 | 68.72 | 70.33 | 1,326,984 | +1.51(+2.20%) |
Nov 08, 2013 | 67.71 | 68.85 | 67.71 | 68.82 | 667,025 | +1.22(+1.80%) |
Nov 07, 2013 | 68.99 | 69.37 | 67.52 | 67.60 | 805,429 | -1.14(-1.66%) |
Nov 06, 2013 | 69.48 | 69.63 | 68.54 | 68.74 | 595,813 | -0.54(-0.79%) |
Nov 05, 2013 | 68.27 | 69.51 | 67.85 | 69.29 | 836,072 | +0.70(+1.02%) |
Nov 04, 2013 | 68.38 | 68.85 | 68.20 | 68.59 | 513,244 | +0.32(+0.47%) |
Nov 01, 2013 | 68.46 | 68.74 | 67.83 | 68.27 | 383,572 | -0.14(-0.20%) |
Oct 31, 2013 | 68.65 | 68.96 | 68.12 | 68.40 | 776,057 | -0.46(-0.67%) |
Oct 30, 2013 | 68.88 | 69.52 | 68.67 | 68.86 | 821,014 | -0.08(-0.11%) |
Oct 29, 2013 | 68.70 | 69.08 | 68.51 | 68.94 | 475,840 | +0.25(+0.36%) |
Oct 28, 2013 | 68.57 | 68.83 | 68.12 | 68.69 | 622,057 | +0.16(+0.23%) |
Oct 25, 2013 | 68.26 | 68.58 | 67.83 | 68.53 | 914,361 | +0.39(+0.57%) |
Oct 24, 2013 | 67.91 | 68.54 | 67.79 | 68.15 | 1,406,538 | +0.39(+0.57%) |
Oct 23, 2013 | 67.92 | 68.22 | 67.18 | 67.76 | 850,878 | -0.54(-0.80%) |
Oct 22, 2013 | 67.90 | 68.54 | 67.57 | 68.30 | 852,483 | +0.22(+0.33%) |
Oct 21, 2013 | 67.73 | 68.15 | 67.15 | 68.08 | 965,251 | +0.56(+0.83%) |
Oct 18, 2013 | 67.37 | 67.79 | 67.09 | 67.51 | 1,089,228 | +0.53(+0.79%) |
Oct 17, 2013 | 66.36 | 67.08 | 65.92 | 66.99 | 718,189 | +0.48(+0.71%) |
Oct 16, 2013 | 65.94 | 66.82 | 65.65 | 66.51 | 1,108,514 | +1.33(+2.04%) |
Oct 15, 2013 | 65.90 | 66.43 | 64.99 | 65.18 | 1,275,902 | -0.88(-1.33%) |
Oct 14, 2013 | 65.60 | 66.27 | 65.40 | 66.06 | 566,145 | -0.09(-0.14%) |
Oct 11, 2013 | 65.20 | 66.18 | 64.75 | 66.16 | 1,027,441 | +1.03(+1.58%) |
Oct 10, 2013 | 65.86 | 66.30 | 64.86 | 65.13 | 1,932,661 | +1.27(+1.99%) |
Oct 09, 2013 | 64.65 | 64.89 | 63.62 | 63.86 | 1,741,752 | -0.73(-1.14%) |
Oct 08, 2013 | 65.60 | 65.74 | 64.42 | 64.59 | 724,664 | -0.99(-1.51%) |
Oct 07, 2013 | 66.21 | 66.52 | 65.58 | 65.59 | 950,138 | -1.47(-2.19%) |
Oct 04, 2013 | 66.15 | 67.15 | 66.15 | 67.06 | 961,265 | +0.91(+1.37%) |
Oct 03, 2013 | 66.02 | 66.83 | 65.64 | 66.15 | 1,423,254 | +0.19(+0.29%) |
Oct 02, 2013 | 66.07 | 66.22 | 65.42 | 65.96 | 1,199,188 | -0.45(-0.68%) |
Oct 01, 2013 | 66.26 | 67.05 | 66.02 | 66.41 | 1,090,782 | +0.21(+0.31%) |
Sep 30, 2013 | 66.04 | 66.44 | 65.80 | 66.20 | 1,036,593 | -0.23(-0.35%) |
Sep 27, 2013 | 66.26 | 66.67 | 66.09 | 66.43 | 979,915 | -0.28(-0.41%) |
Sep 26, 2013 | 66.94 | 67.24 | 66.37 | 66.71 | 1,063,625 | -0.22(-0.34%) |
Sep 25, 2013 | 68.27 | 68.46 | 66.72 | 66.94 | 1,137,119 | -1.43(-2.09%) |
Sep 24, 2013 | 68.21 | 68.98 | 67.92 | 68.36 | 735,343 | +0.51(+0.75%) |
Sep 23, 2013 | 68.44 | 68.77 | 67.57 | 67.85 | 1,014,446 | -0.75(-1.10%) |
Sep 20, 2013 | 69.39 | 69.55 | 68.27 | 68.60 | 2,455,302 | -0.63(-0.91%) |
Sep 19, 2013 | 69.73 | 70.05 | 69.08 | 69.23 | 779,643 | -0.14(-0.20%) |
Sep 18, 2013 | 68.66 | 69.52 | 67.70 | 69.37 | 1,050,034 | +0.67(+0.97%) |
Sep 17, 2013 | 67.96 | 68.72 | 67.96 | 68.71 | 618,183 | +0.77(+1.14%) |
Sep 16, 2013 | 68.76 | 68.96 | 67.75 | 67.93 | 724,080 | +0.01(+0.01%) |
Sep 13, 2013 | 68.17 | 68.41 | 67.48 | 67.92 | 766,177 | -0.06(-0.09%) |
Sep 12, 2013 | 67.86 | 68.53 | 67.60 | 67.98 | 1,187,988 | +0.13(+0.19%) |
Sep 11, 2013 | 67.60 | 68.17 | 67.30 | 67.86 | 760,233 | +0.26(+0.38%) |
Sep 10, 2013 | 67.29 | 68.09 | 67.21 | 67.60 | 885,707 | +0.64(+0.95%) |
Sep 09, 2013 | 66.68 | 67.11 | 66.37 | 66.96 | 879,632 | +0.69(+1.04%) |
Sep 06, 2013 | 67.21 | 67.39 | 65.67 | 66.27 | 865,881 | -0.76(-1.13%) |
Sep 05, 2013 | 67.47 | 67.55 | 66.99 | 67.03 | 702,846 | -0.48(-0.71%) |
Sep 04, 2013 | 65.86 | 67.53 | 65.82 | 67.51 | 1,621,356 | +1.66(+2.52%) |
Sep 03, 2013 | 66.89 | 66.95 | 65.52 | 65.85 | 1,389,595 | -0.49(-0.74%) |
Aug 30, 2013 | 66.54 | 66.97 | 66.14 | 66.34 | 1,172,996 | +0.03(+0.05%) |
Aug 29, 2013 | 66.07 | 66.92 | 65.95 | 66.31 | 1,826,037 | -0.15(-0.23%) |
Aug 28, 2013 | 68.29 | 68.48 | 66.10 | 66.46 | 3,876,340 | -3.07(-4.42%) |
Aug 27, 2013 | 70.98 | 71.69 | 68.04 | 69.53 | 3,818,039 | -0.73(-1.04%) |
Aug 26, 2013 | 70.84 | 71.19 | 69.79 | 70.26 | 2,360,880 | -0.28(-0.40%) |
Aug 23, 2013 | 70.13 | 70.63 | 69.35 | 70.55 | 1,302,371 | +0.43(+0.61%) |
Aug 22, 2013 | 69.64 | 70.21 | 69.25 | 70.12 | 921,709 | +0.80(+1.15%) |
Aug 21, 2013 | 69.75 | 70.00 | 69.02 | 69.32 | 882,156 | -0.53(-0.76%) |
Aug 20, 2013 | 68.83 | 70.27 | 68.75 | 69.85 | 1,423,132 | +1.17(+1.70%) |
Aug 19, 2013 | 68.35 | 69.52 | 67.80 | 68.68 | 1,762,071 | +0.18(+0.26%) |
Aug 16, 2013 | 68.82 | 69.77 | 68.33 | 68.50 | 2,203,592 | -0.58(-0.85%) |
Aug 15, 2013 | 69.83 | 69.83 | 68.65 | 69.09 | 1,257,637 | -1.12(-1.59%) |
Aug 14, 2013 | 70.66 | 71.27 | 70.07 | 70.20 | 1,337,113 | -0.59(-0.83%) |
Aug 13, 2013 | 70.01 | 71.06 | 69.46 | 70.79 | 1,232,684 | +0.71(+1.01%) |
Aug 12, 2013 | 69.46 | 70.17 | 69.27 | 70.08 | 574,759 | +0.09(+0.12%) |
Aug 09, 2013 | 70.00 | 70.16 | 69.55 | 70.00 | 453,569 | +0.00(+0.00%) |
Aug 08, 2013 | 69.92 | 70.29 | 69.39 | 70.00 | 930,954 | +0.61(+0.88%) |
Aug 07, 2013 | 69.69 | 70.02 | 69.15 | 69.39 | 1,463,758 | -0.70(-0.99%) |
Aug 06, 2013 | 69.86 | 70.23 | 69.15 | 70.08 | 1,222,947 | +0.26(+0.37%) |
Aug 05, 2013 | 69.77 | 70.07 | 69.59 | 69.83 | 572,882 | -0.27(-0.38%) |
Aug 02, 2013 | 69.04 | 70.35 | 68.84 | 70.09 | 1,273,218 | +0.31(+0.44%) |
Aug 01, 2013 | 68.96 | 70.22 | 68.93 | 69.78 | 1,705,250 | +1.38(+2.01%) |
Jul 31, 2013 | 68.73 | 69.00 | 68.33 | 68.41 | 818,609 | -0.12(-0.18%) |
Jul 30, 2013 | 67.50 | 68.82 | 67.50 | 68.53 | 1,413,463 | +0.85(+1.26%) |
Jul 29, 2013 | 68.66 | 68.71 | 67.43 | 67.67 | 1,111,680 | -1.18(-1.71%) |
Jul 26, 2013 | 67.72 | 68.89 | 67.30 | 68.85 | 1,274,785 | +0.34(+0.50%) |
Jul 25, 2013 | 67.30 | 68.60 | 67.23 | 68.51 | 1,076,136 | +1.01(+1.49%) |
Jul 24, 2013 | 67.73 | 68.09 | 67.15 | 67.50 | 973,960 | +0.04(+0.06%) |
Jul 23, 2013 | 68.07 | 68.29 | 67.43 | 67.46 | 883,994 | -0.50(-0.73%) |
Jul 22, 2013 | 67.88 | 68.32 | 67.81 | 67.96 | 606,519 | +0.15(+0.22%) |
Jul 19, 2013 | 67.79 | 67.90 | 67.26 | 67.81 | 555,239 | +0.01(+0.01%) |
Jul 18, 2013 | 67.36 | 67.98 | 67.36 | 67.80 | 769,814 | +0.52(+0.78%) |
Jul 17, 2013 | 67.61 | 67.88 | 67.14 | 67.28 | 961,622 | -0.07(-0.10%) |
Jul 16, 2013 | 68.64 | 68.68 | 67.00 | 67.35 | 1,208,816 | -1.29(-1.88%) |
Jul 15, 2013 | 67.57 | 69.10 | 67.20 | 68.64 | 2,149,939 | +2.37(+3.58%) |
Jul 12, 2013 | 66.25 | 66.65 | 66.03 | 66.26 | 1,208,117 | -0.06(-0.09%) |
Jul 11, 2013 | 65.94 | 66.51 | 65.89 | 66.32 | 1,313,150 | +1.02(+1.57%) |
Jul 10, 2013 | 64.98 | 65.32 | 64.59 | 65.30 | 1,182,574 | +0.32(+0.49%) |
Jul 09, 2013 | 64.84 | 65.23 | 64.41 | 64.98 | 1,335,587 | +0.52(+0.81%) |
Jul 08, 2013 | 63.49 | 64.65 | 63.47 | 64.46 | 2,131,854 | +1.27(+2.02%) |
Jul 05, 2013 | 63.05 | 63.32 | 62.43 | 63.18 | 770,531 | +0.76(+1.21%) |
Jul 03, 2013 | 62.11 | 62.68 | 62.00 | 62.43 | 852,559 | +0.05(+0.08%) |
Jul 02, 2013 | 62.70 | 63.27 | 62.03 | 62.37 | 1,254,236 | -0.24(-0.38%) |
Jul 01, 2013 | 63.05 | 63.27 | 62.48 | 62.62 | 795,515 | -0.05(-0.08%) |
Jun 28, 2013 | 62.17 | 62.99 | 61.98 | 62.67 | 2,065,051 | +0.23(+0.37%) |
Jun 27, 2013 | 62.65 | 62.96 | 62.37 | 62.44 | 969,858 | +0.08(+0.12%) |
Jun 26, 2013 | 62.81 | 63.24 | 61.93 | 62.36 | 1,242,021 | +0.30(+0.49%) |
Jun 25, 2013 | 61.79 | 62.37 | 61.44 | 62.06 | 953,819 | +0.71(+1.15%) |
Jun 24, 2013 | 61.60 | 62.15 | 60.83 | 61.35 | 1,205,220 | -1.03(-1.65%) |
Jun 21, 2013 | 62.48 | 62.62 | 60.89 | 62.38 | 2,147,431 | +0.34(+0.55%) |
Jun 20, 2013 | 63.84 | 63.91 | 61.76 | 62.04 | 1,913,179 | -2.55(-3.94%) |
Jun 19, 2013 | 66.01 | 66.04 | 64.53 | 64.59 | 1,226,510 | -1.31(-1.98%) |
Jun 18, 2013 | 65.07 | 66.44 | 64.89 | 65.89 | 1,563,900 | +1.01(+1.55%) |
Jun 17, 2013 | 65.07 | 65.44 | 64.53 | 64.89 | 1,067,118 | +0.24(+0.37%) |
Jun 14, 2013 | 64.63 | 65.38 | 64.45 | 64.65 | 1,411,224 | +0.12(+0.19%) |
Jun 13, 2013 | 65.15 | 65.27 | 63.62 | 64.53 | 2,450,727 | -0.91(-1.39%) |
Jun 12, 2013 | 66.35 | 66.69 | 65.38 | 65.44 | 1,025,758 | -0.57(-0.87%) |
Jun 11, 2013 | 66.82 | 66.83 | 65.82 | 66.01 | 1,756,602 | -1.37(-2.03%) |
Jun 10, 2013 | 68.00 | 68.14 | 67.10 | 67.38 | 666,537 | -0.54(-0.79%) |
Jun 07, 2013 | 67.42 | 68.06 | 67.25 | 67.92 | 700,441 | +1.20(+1.80%) |
Jun 06, 2013 | 66.50 | 66.76 | 65.73 | 66.72 | 849,552 | +0.06(+0.09%) |
Jun 05, 2013 | 67.23 | 67.69 | 66.53 | 66.66 | 1,695,319 | -0.87(-1.28%) |
Jun 04, 2013 | 67.37 | 68.02 | 67.11 | 67.53 | 1,820,072 | -0.09(-0.13%) |